Stockscreener 앱 받기
587.99
0.94%
-5.55
시간 외 거래:
594.71
6.72
+1.14%
Goldman Sachs Group Inc 주식 (GS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $595.1 | $584.7 | $10.36 | 1,815,143.0 | -0.94% |
| 2024-11-15 | $595.1 | $587.1 | $8.05 | 1,961,558.0 | +0.84% |
| 2024-11-14 | $601.5 | $586.2 | $15.29 | 1,646,226.0 | -0.94% |
| 2024-11-13 | $603.5 | $592.6 | $10.90 | 1,737,286.0 | +0.28% |
| 2024-11-12 | $602.1 | $591.5 | $10.62 | 2,220,803.0 | -1.62% |
| 2024-11-11 | $607.1 | $596.2 | $10.99 | 2,470,585.0 | +2.22% |
| 2024-11-08 | $595.1 | $581.3 | $13.85 | 2,692,161.0 | +1.22% |
| 2024-11-07 | $595.0 | $581.5 | $13.48 | 4,412,760.0 | -2.32% |
| 2024-11-06 | $598.6 | $566.1 | $32.50 | 7,934,611.0 | +13.10% |
| 2024-11-05 | $527.5 | $512.6 | $14.86 | 2,067,404.0 | +3.03% |
| 2024-11-04 | $518.0 | $510.5 | $7.54 | 1,788,942.0 | -1.52% |
| 2024-11-01 | $526.6 | $517.0 | $9.60 | 1,402,343.0 | +0.30% |
| 2024-10-31 | $525.0 | $514.5 | $10.47 | 1,901,733.0 | -1.26% |
| 2024-10-30 | $530.8 | $523.1 | $7.71 | 1,408,159.0 | +0.02% |
| 2024-10-29 | $527.2 | $521.0 | $6.24 | 1,277,185.0 | +0.13% |
| 2024-10-28 | $524.6 | $515.0 | $9.62 | 1,677,478.0 | +2.14% |
| 2024-10-25 | $528.8 | $510.7 | $18.06 | 1,626,009.0 | -2.27% |
| 2024-10-24 | $525.0 | $518.2 | $6.80 | 2,146,369.0 | +1.41% |
| 2024-10-23 | $520.0 | $513.4 | $6.60 | 1,260,376.0 | -0.21% |
| 2024-10-22 | $519.6 | $512.9 | $6.69 | 1,567,634.0 | +0.10% |
Goldman Sachs Group Inc 주식 (GS) 연도별 가격 이력
이 심층 분석에서는 Goldman Sachs Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goldman Sachs Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $607.1 | $510.5 | $96.64 | 33,964,965.0 | +13.56% |
| 2024-10 | $540.5 | $484.2 | $56.31 | 41,408,297.0 | +4.58% |
| 2024-09 | $509.7 | $457.5 | $52.22 | 37,544,389.0 | -2.97% |
| 2024-08 | $514.0 | $437.4 | $76.65 | 43,164,598.0 | +0.24% |
| 2024-07 | $517.3 | $454.0 | $63.25 | 49,463,582.0 | +12.54% |
| 2024-06 | $464.5 | $439.1 | $25.37 | 38,255,628.0 | -0.92% |
| 2024-05 | $471.5 | $425.2 | $46.29 | 46,649,494.0 | +6.99% |
| 2024-04 | $433.3 | $387.1 | $46.21 | 54,223,889.0 | +2.16% |
| 2024-03 | $419.2 | $381.4 | $37.78 | 45,761,781.0 | +7.36% |
| 2024-02 | $396.8 | $375.2 | $21.59 | 44,304,289.0 | +1.31% |
| 2024-01 | $393.9 | $372.1 | $21.84 | 52,000,001.0 | -0.46% |
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $387.8 | $340.4 | $47.34 | 43,495,239.0 | +12.95% |
| 2023-11 | $344.8 | $302.8 | $41.92 | 38,730,908.0 | +12.49% |
| 2023-10 | $323.6 | $289.4 | $34.22 | 48,693,835.0 | -6.17% |
| 2023-09 | $346.2 | $319.0 | $27.21 | 33,865,274.0 | -1.26% |
| 2023-08 | $358.7 | $318.0 | $40.73 | 39,051,444.0 | -7.91% |
| 2023-07 | $361.6 | $312.7 | $48.92 | 53,312,095.0 | +10.33% |
| 2023-06 | $347.7 | $310.6 | $37.17 | 53,826,914.0 | -0.42% |
| 2023-05 | $347.5 | $317.3 | $30.14 | 39,188,747.0 | -5.69% |
| 2023-04 | $345.1 | $319.4 | $25.69 | 41,796,455.0 | +4.99% |
| 2023-03 | $358.9 | $301.9 | $56.99 | 71,594,938.0 | -6.98% |
| 2023-02 | $379.7 | $351.3 | $28.35 | 43,606,059.0 | -3.87% |
| 2023-01 | $374.4 | $336.2 | $38.19 | 72,744,497.0 | +6.53% |
Goldman Sachs Group Inc 주식 (GS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $386.5 | $339.3 | $47.20 | 42,416,775.0 | -11.08% |
| 2022-11 | $389.6 | $342.6 | $46.99 | 54,101,841.0 | +12.09% |
| 2022-10 | $346.2 | $287.8 | $58.43 | 50,051,639.0 | +17.56% |
| 2022-09 | $344.4 | $288.6 | $55.75 | 40,911,858.0 | -11.91% |
| 2022-08 | $358.6 | $327.2 | $31.40 | 41,407,656.0 | -0.22% |
| 2022-07 | $335.2 | $277.8 | $57.34 | 48,175,012.0 | +12.24% |
| 2022-06 | $329.3 | $278.1 | $51.12 | 54,362,133.0 | -9.13% |
| 2022-05 | $329.7 | $293.9 | $35.82 | 50,355,080.0 | +6.99% |
| 2022-04 | $347.4 | $304.7 | $42.64 | 60,538,721.0 | -7.46% |
| 2022-03 | $346.8 | $318.6 | $28.21 | 68,141,884.0 | -3.28% |
| 2022-02 | $377.4 | $326.9 | $50.45 | 55,236,128.0 | -3.78% |
| 2022-01 | $412.7 | $326.2 | $86.43 | 85,266,631.0 | -7.29% |
0.21%
0.93%
자본화:
|
볼륨(24시간):